Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

K V H Inds Inc (NQ: KVHI )

5.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 7.300 7.610 7.210 7.365 400,514 -0.08(-1.01%)
Oct 28, 2011 7.050 7.530 6.960 7.440 190,725 +0.37(+5.23%)
Oct 27, 2011 7.600 7.900 6.900 7.070 231,088 -0.27(-3.68%)
Oct 26, 2011 8.240 8.240 7.000 7.340 137,881 -0.60(-7.56%)
Oct 25, 2011 8.150 8.340 7.890 7.940 42,700 -0.27(-3.29%)
Oct 24, 2011 7.860 8.310 7.710 8.210 59,885 +0.41(+5.26%)
Oct 21, 2011 7.810 7.850 7.620 7.800 69,942 +0.17(+2.23%)
Oct 20, 2011 7.610 7.730 7.480 7.630 49,845 +0.01(+0.13%)
Oct 19, 2011 7.890 8.099 7.520 7.620 49,473 -0.27(-3.42%)
Oct 18, 2011 7.840 8.100 7.670 7.890 102,263 +0.10(+1.28%)
Oct 17, 2011 8.150 8.170 7.720 7.790 61,082 -0.35(-4.30%)
Oct 14, 2011 8.060 8.250 7.760 8.140 93,906 +0.16(+2.01%)
Oct 13, 2011 8.480 8.480 7.850 7.980 61,419 -0.55(-6.45%)
Oct 12, 2011 7.760 8.620 7.760 8.530 87,103 +0.81(+10.49%)
Oct 11, 2011 7.560 7.750 7.461 7.720 99,607 +0.14(+1.85%)
Oct 10, 2011 7.680 7.710 7.350 7.580 129,737 +0.08(+1.07%)
Oct 07, 2011 7.820 8.000 7.300 7.500 146,235 -0.24(-3.10%)
Oct 06, 2011 7.830 7.890 7.540 7.740 119,080 -0.13(-1.65%)
Oct 05, 2011 8.180 8.180 7.600 7.870 98,813 -0.30(-3.67%)
Oct 04, 2011 7.460 8.180 7.460 8.170 126,947 +0.64(+8.50%)
Oct 03, 2011 7.840 8.220 7.530 7.530 125,483 -0.38(-4.80%)
Sep 30, 2011 7.950 8.350 7.870 7.910 78,701 -0.18(-2.22%)
Sep 29, 2011 7.650 8.160 7.500 8.090 300,980 +0.70(+9.47%)
Sep 28, 2011 7.960 8.050 7.390 7.390 70,229 -0.59(-7.39%)
Sep 27, 2011 7.850 8.340 7.850 7.980 95,513 +0.32(+4.18%)
Sep 26, 2011 7.660 7.890 7.360 7.660 38,606 +0.06(+0.79%)
Sep 23, 2011 7.460 7.830 7.370 7.600 81,234 +0.14(+1.88%)
Sep 22, 2011 7.420 8.225 7.320 7.460 151,521 -0.27(-3.49%)
Sep 21, 2011 7.700 8.040 7.640 7.730 81,163 +0.00(+0.00%)
Sep 20, 2011 7.840 8.110 7.730 7.730 173,789 -0.03(-0.39%)
Sep 19, 2011 7.750 7.940 7.750 7.760 38,320 -0.22(-2.76%)
Sep 16, 2011 7.420 7.990 7.350 7.980 154,927 +0.63(+8.57%)
Sep 15, 2011 7.690 7.900 7.260 7.350 99,555 -0.25(-3.29%)
Sep 14, 2011 7.750 7.970 7.550 7.600 73,984 -0.04(-0.52%)
Sep 13, 2011 7.640 7.760 7.600 7.640 77,780 +0.05(+0.66%)
Sep 12, 2011 7.570 7.910 7.440 7.590 97,865 -0.12(-1.56%)
Sep 09, 2011 7.930 8.060 7.500 7.710 125,785 -0.37(-4.58%)
Sep 08, 2011 7.950 8.390 7.930 8.080 40,476 +0.09(+1.13%)
Sep 07, 2011 8.060 8.190 7.940 7.990 124,165 +0.03(+0.38%)
Sep 06, 2011 8.120 8.280 7.860 7.960 73,188 -0.44(-5.24%)
Sep 02, 2011 8.610 8.730 8.280 8.400 60,958 -0.45(-5.03%)
Sep 01, 2011 8.910 9.000 8.710 8.845 56,810 -0.05(-0.62%)
Aug 31, 2011 8.860 9.150 8.500 8.900 89,247 +0.13(+1.48%)
Aug 30, 2011 9.160 9.430 8.730 8.770 58,113 -0.46(-4.98%)
Aug 29, 2011 8.400 9.450 8.400 9.230 46,389 +0.93(+11.20%)
Aug 26, 2011 8.260 8.580 8.060 8.300 53,979 -0.02(-0.24%)
Aug 25, 2011 9.000 9.160 8.270 8.320 54,319 -0.63(-7.04%)
Aug 24, 2011 8.430 8.990 8.430 8.950 34,809 +0.34(+3.95%)
Aug 23, 2011 8.050 8.750 8.010 8.610 129,474 +0.69(+8.71%)
Aug 22, 2011 7.900 8.040 7.630 7.920 83,857 +0.26(+3.39%)
Aug 19, 2011 8.050 8.160 7.630 7.660 83,427 -0.48(-5.90%)
Aug 18, 2011 8.630 8.773 8.020 8.140 109,018 -0.77(-8.64%)
Aug 17, 2011 8.760 9.060 8.330 8.910 66,742 +0.19(+2.18%)
Aug 16, 2011 9.190 9.190 8.540 8.720 48,021 -0.68(-7.23%)
Aug 15, 2011 9.110 9.400 8.961 9.400 28,991 +0.39(+4.33%)
Aug 12, 2011 8.750 9.160 8.680 9.010 56,172 +0.30(+3.44%)
Aug 11, 2011 8.290 8.740 7.970 8.710 82,439 +0.47(+5.70%)
Aug 10, 2011 8.230 8.510 8.050 8.240 93,578 -0.39(-4.52%)
Aug 09, 2011 8.251 8.740 7.630 8.630 152,546 +0.30(+3.60%)
Aug 08, 2011 9.020 9.440 8.280 8.330 102,514 -1.05(-11.19%)
Aug 05, 2011 9.790 9.790 9.080 9.380 81,326 -0.26(-2.70%)
Aug 04, 2011 10.57 10.71 9.640 9.640 88,730 -1.05(-9.82%)
Aug 03, 2011 9.960 10.74 9.800 10.69 112,249 +0.78(+7.87%)
Aug 02, 2011 10.01 10.23 9.870 9.910 102,600 -0.18(-1.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.